Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 24.49 | 24.63 | 24.28 | 24.51 | 1,192,575 | -0.06(-0.26%) |
Jul 30, 2020 | 24.38 | 24.58 | 24.24 | 24.57 | 1,082,010 | -0.05(-0.21%) |
Jul 29, 2020 | 24.57 | 24.69 | 24.31 | 24.63 | 1,645,894 | +0.08(+0.33%) |
Jul 28, 2020 | 24.49 | 24.72 | 24.43 | 24.54 | 1,673,576 | +0.03(+0.12%) |
Jul 27, 2020 | 24.30 | 24.52 | 24.16 | 24.52 | 1,162,556 | +0.19(+0.77%) |
Jul 24, 2020 | 24.26 | 24.44 | 24.24 | 24.33 | 1,508,212 | +0.00(+0.00%) |
Jul 23, 2020 | 24.32 | 24.52 | 24.30 | 24.33 | 1,080,445 | -0.04(-0.17%) |
Jul 22, 2020 | 24.42 | 24.47 | 24.16 | 24.37 | 1,473,225 | -0.14(-0.57%) |
Jul 21, 2020 | 24.56 | 24.77 | 24.49 | 24.51 | 1,365,705 | +0.04(+0.17%) |
Jul 20, 2020 | 24.74 | 24.81 | 24.41 | 24.47 | 1,515,014 | -0.34(-1.37%) |
Jul 17, 2020 | 24.73 | 24.83 | 24.53 | 24.81 | 1,654,140 | +0.18(+0.71%) |
Jul 16, 2020 | 24.43 | 24.73 | 24.35 | 24.63 | 1,577,966 | +0.25(+1.03%) |
Jul 15, 2020 | 24.06 | 24.58 | 24.06 | 24.38 | 1,989,108 | +0.36(+1.51%) |
Jul 14, 2020 | 24.00 | 24.31 | 23.97 | 24.02 | 1,922,883 | +0.03(+0.12%) |
Jul 13, 2020 | 23.86 | 24.17 | 23.78 | 23.99 | 3,809,244 | +0.27(+1.13%) |
Jul 10, 2020 | 23.60 | 23.84 | 23.60 | 23.72 | 1,889,541 | +0.13(+0.57%) |
Jul 09, 2020 | 23.86 | 23.91 | 23.38 | 23.59 | 2,143,498 | -0.32(-1.32%) |
Jul 08, 2020 | 23.97 | 23.97 | 23.67 | 23.90 | 1,598,540 | +0.03(+0.12%) |
Jul 07, 2020 | 24.14 | 24.26 | 23.87 | 23.87 | 2,195,464 | -0.33(-1.38%) |
Jul 06, 2020 | 24.59 | 24.59 | 24.16 | 24.21 | 2,648,489 | -0.11(-0.43%) |
Jul 02, 2020 | 24.42 | 24.82 | 24.28 | 24.31 | 2,896,157 | +0.13(+0.56%) |
Jul 01, 2020 | 24.42 | 24.63 | 23.98 | 24.18 | 3,445,369 | -0.24(-0.98%) |
Jun 30, 2020 | 24.36 | 24.52 | 24.18 | 24.42 | 3,557,200 | +0.11(+0.43%) |
Jun 29, 2020 | 23.96 | 24.35 | 23.96 | 24.31 | 1,346,003 | +0.43(+1.81%) |
Jun 26, 2020 | 24.23 | 24.37 | 23.86 | 23.88 | 1,264,256 | -0.52(-2.13%) |
Jun 25, 2020 | 24.21 | 24.42 | 23.94 | 24.40 | 1,350,479 | +0.15(+0.63%) |
Jun 24, 2020 | 24.46 | 24.53 | 24.04 | 24.25 | 1,466,322 | -0.39(-1.59%) |
Jun 23, 2020 | 24.95 | 24.99 | 24.60 | 24.64 | 1,721,248 | -0.15(-0.59%) |
Jun 22, 2020 | 24.90 | 24.93 | 24.73 | 24.78 | 1,373,129 | -0.11(-0.45%) |
Jun 19, 2020 | 25.06 | 25.06 | 24.82 | 24.90 | 1,960,367 | +0.11(+0.42%) |
Jun 18, 2020 | 24.66 | 24.85 | 24.44 | 24.79 | 1,449,602 | +0.05(+0.21%) |
Jun 17, 2020 | 25.13 | 25.13 | 24.65 | 24.74 | 1,564,811 | -0.30(-1.21%) |
Jun 16, 2020 | 24.84 | 25.23 | 24.68 | 25.04 | 2,027,970 | +0.63(+2.59%) |
Jun 15, 2020 | 24.28 | 24.72 | 24.09 | 24.41 | 2,561,842 | -0.26(-1.07%) |
Jun 12, 2020 | 24.84 | 24.91 | 24.34 | 24.67 | 6,085,197 | +0.74(+3.11%) |
Jun 11, 2020 | 24.64 | 24.68 | 23.92 | 23.93 | 2,351,242 | -1.09(-4.36%) |
Jun 10, 2020 | 24.98 | 25.22 | 24.84 | 25.02 | 2,207,315 | +0.05(+0.20%) |
Jun 09, 2020 | 25.00 | 25.06 | 24.70 | 24.97 | 1,681,525 | -0.30(-1.18%) |
Jun 08, 2020 | 25.21 | 25.29 | 24.97 | 25.27 | 2,218,818 | +0.26(+1.04%) |
Jun 05, 2020 | 25.03 | 25.28 | 24.91 | 25.01 | 2,177,076 | +0.40(+1.61%) |
Jun 04, 2020 | 24.27 | 24.62 | 24.27 | 24.61 | 2,423,348 | +0.14(+0.55%) |
Jun 03, 2020 | 24.26 | 24.54 | 24.12 | 24.48 | 1,673,345 | +0.41(+1.69%) |
Jun 02, 2020 | 23.95 | 24.07 | 23.80 | 24.07 | 1,756,347 | +0.32(+1.33%) |
Jun 01, 2020 | 23.49 | 23.78 | 23.45 | 23.75 | 1,745,837 | +0.34(+1.45%) |
May 29, 2020 | 23.23 | 23.49 | 23.17 | 23.41 | 2,917,764 | +0.06(+0.27%) |
May 28, 2020 | 23.21 | 23.42 | 23.06 | 23.35 | 5,119,778 | +0.25(+1.10%) |
May 27, 2020 | 23.02 | 23.13 | 22.74 | 23.10 | 1,757,750 | +0.29(+1.29%) |
May 26, 2020 | 22.51 | 22.95 | 22.51 | 22.80 | 1,978,017 | +0.75(+3.38%) |
May 22, 2020 | 21.95 | 22.13 | 21.79 | 22.06 | 1,506,525 | +0.03(+0.15%) |
May 21, 2020 | 22.42 | 22.42 | 22.01 | 22.03 | 1,391,938 | -0.34(-1.51%) |
May 20, 2020 | 22.59 | 22.65 | 22.36 | 22.36 | 1,878,233 | -0.06(-0.25%) |
May 19, 2020 | 22.32 | 22.63 | 22.18 | 22.42 | 3,028,263 | +0.16(+0.71%) |
May 18, 2020 | 22.42 | 22.49 | 22.18 | 22.26 | 1,619,805 | +0.30(+1.36%) |
May 15, 2020 | 22.06 | 22.23 | 21.86 | 21.96 | 1,364,303 | -0.20(-0.89%) |
May 14, 2020 | 21.69 | 22.25 | 21.30 | 22.16 | 2,611,161 | +0.27(+1.24%) |
May 13, 2020 | 22.51 | 22.53 | 21.81 | 21.89 | 1,745,486 | -0.60(-2.69%) |
May 12, 2020 | 23.10 | 23.13 | 22.49 | 22.49 | 2,128,696 | -0.51(-2.23%) |
May 11, 2020 | 22.89 | 23.04 | 22.74 | 23.01 | 1,457,978 | -0.01(-0.05%) |
May 08, 2020 | 23.11 | 23.11 | 22.89 | 23.02 | 1,549,386 | +0.21(+0.94%) |
May 07, 2020 | 23.10 | 23.10 | 22.77 | 22.80 | 2,280,101 | +0.13(+0.57%) |
May 06, 2020 | 22.73 | 22.93 | 22.67 | 22.67 | 1,850,909 | -0.05(-0.22%) |
May 05, 2020 | 22.66 | 22.92 | 22.66 | 22.73 | 1,434,066 | +0.16(+0.70%) |
May 04, 2020 | 22.27 | 22.59 | 22.14 | 22.57 | 1,546,827 | +0.18(+0.81%) |